Ningbo Yongxin Optics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 96.990 | 98.630 | 94.000 | 94.630 | 94.630 | 585,700 |
| 2026-10-21 | 96.200 | 99.500 | 95.800 | 97.030 | 97.030 | 578,800 |
| 2026-10-20 | 91.600 | 96.590 | 91.010 | 96.090 | 96.090 | 786,500 |
| 2026-10-19 | 90.810 | 92.620 | 89.000 | 91.600 | 91.600 | 805,500 |
| 2026-10-16 | 95.970 | 95.980 | 91.120 | 91.960 | 91.960 | 1,000,290 |
| 2026-10-15 | 95.270 | 96.420 | 93.200 | 93.920 | 93.920 | 812,800 |
| 2026-10-14 | 99.500 | 101.00 | 97.270 | 97.760 | 97.760 | 567,800 |
| 2026-10-13 | 99.790 | 101.40 | 95.370 | 100.25 | 100.25 | 878,000 |
| 2026-10-12 | 98.430 | 102.26 | 96.660 | 99.880 | 99.880 | 998,116 |
| 2026-10-09 | 100.20 | 100.50 | 95.280 | 98.380 | 98.380 | 1,161,200 |
| 2026-10-08 | 106.92 | 107.80 | 100.00 | 101.20 | 101.20 | 1,089,600 |
| 2026-09-30 | 107.88 | 110.00 | 106.11 | 106.92 | 106.92 | 615,200 |
| 2026-09-29 | 107.19 | 108.73 | 106.22 | 107.39 | 107.39 | 574,580 |
| 2026-09-28 | 113.35 | 113.35 | 107.29 | 108.25 | 108.25 | 1,013,400 |
| 2026-09-24 | 115.35 | 116.48 | 113.05 | 113.32 | 113.32 | 1,079,000 |
| 2026-09-23 | 115.25 | 117.36 | 115.25 | 115.58 | 115.58 | 858,446 |
| 2026-09-22 | 115.02 | 117.80 | 114.58 | 115.38 | 115.38 | 1,073,841 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.9600 CNY |
| 2022-05-31 | 0.9000 CNY |
| 2021-05-25 | 0.5300 CNY |
| 2020-06-15 | 0.4400 CNY |
| 2019-06-05 | 0.6500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.